Cotizacion histórica de VRTX
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/12/2025 | 425.30 | 441.08 | 423.90 | 439.42 | 439.42 | 6,282,827.16 | 56,982.00 |
| 05/09/2025 | 430.22 | 434.89 | 424.97 | 425.10 | 425.10 | 16,035,622.20 | 38,378.00 |
| 05/08/2025 | 430.17 | 431.80 | 423.60 | 430.24 | 430.24 | 441,426.24 | 0.00 |
| 05/07/2025 | 447.52 | 449.00 | 432.40 | 434.31 | 434.31 | 20,987,596.44 | 0.00 |
| 05/06/2025 | 465.56 | 467.85 | 428.60 | 451.45 | 451.45 | 13,592,256.60 | 0.00 |
| 05/05/2025 | 501.45 | 505.61 | 498.02 | 499.66 | 499.66 | 25,676,028.42 | 0.00 |
| 05/02/2025 | 505.86 | 508.71 | 498.09 | 500.85 | 500.85 | 29,899,743.30 | 217,587.00 |
| 05/01/2025 | 507.00 | 507.75 | 498.39 | 498.55 | 498.55 | 22,047,875.20 | 0.00 |
| 04/30/2025 | 500.79 | 510.09 | 498.35 | 509.56 | 509.56 | 23,971,740.64 | 0.00 |
| 04/29/2025 | 494.26 | 506.92 | 491.93 | 503.60 | 503.60 | 23,017,541.60 | 0.00 |
| 04/28/2025 | 495.40 | 498.38 | 490.47 | 496.72 | 496.72 | 21,482,146.56 | 0.00 |
| 04/25/2025 | 492.54 | 494.60 | 484.49 | 493.97 | 493.97 | 25,583,200.27 | 52,439.00 |
| 04/24/2025 | 492.42 | 493.73 | 487.47 | 492.51 | 492.51 | 28,137,588.81 | 0.00 |
| 04/23/2025 | 488.27 | 497.80 | 487.77 | 492.44 | 492.44 | 21,549,174.40 | 0.00 |
| 04/22/2025 | 483.83 | 491.80 | 481.57 | 490.58 | 490.58 | 20,833,460.86 | 0.00 |
| 04/21/2025 | 488.00 | 490.68 | 472.90 | 477.62 | 477.62 | 17,195,275.24 | 0.00 |
| 04/17/2025 | 492.23 | 492.23 | 485.13 | 488.55 | 488.55 | 16,502,730.45 | 34,247.00 |
| 04/16/2025 | 500.97 | 502.17 | 483.71 | 486.07 | 486.07 | 27,696,754.67 | 0.00 |
| 04/15/2025 | 499.00 | 501.44 | 495.08 | 500.30 | 500.30 | 18,978,380.20 | 0.00 |
| 04/14/2025 | 487.01 | 498.38 | 485.27 | 495.99 | 495.99 | 27,012,607.38 | 0.00 |
| 04/11/2025 | 477.11 | 486.33 | 471.57 | 483.92 | 483.92 | 27,106,294.88 | 56,768.00 |
| 04/10/2025 | 478.99 | 479.85 | 456.18 | 475.61 | 475.61 | 11,500,249.80 | 0.00 |
| 04/09/2025 | 460.02 | 486.54 | 452.54 | 482.70 | 482.70 | 28,554,788.11 | 0.00 |
| 04/08/2025 | 477.20 | 480.70 | 467.05 | 472.00 | 472.00 | 740,568.00 | 0.00 |
| 04/07/2025 | 465.93 | 478.43 | 451.61 | 474.35 | 474.35 | 19,662,756.20 | 0.00 |
| 04/04/2025 | 484.35 | 496.71 | 474.03 | 474.29 | 474.29 | 18,155,821.20 | 66,136.00 |
| 04/03/2025 | 480.01 | 493.43 | 480.01 | 484.39 | 484.39 | 1,757,366.92 | 0.00 |
| 04/02/2025 | 481.64 | 487.51 | 480.46 | 483.44 | 483.44 | 13,980,696.28 | 0.00 |
| 04/01/2025 | 486.27 | 491.54 | 480.95 | 484.61 | 484.61 | 23,422,655.13 | 0.00 |
| 03/31/2025 | 487.13 | 487.13 | 472.24 | 484.95 | 484.95 | 22,979,355.75 | 0.00 |
| 03/28/2025 | 504.79 | 504.79 | 492.11 | 492.24 | 492.24 | 25,455,207.12 | 725,648.00 |
| 03/27/2025 | 498.59 | 506.54 | 498.59 | 502.57 | 502.57 | 15,208,773.34 | 0.00 |
| 03/26/2025 | 504.87 | 508.64 | 497.94 | 500.65 | 500.65 | 17,838,660.15 | 0.00 |
| 03/25/2025 | 511.78 | 512.69 | 504.19 | 508.85 | 508.85 | 12,811,316.45 | 0.00 |
| 03/24/2025 | 505.00 | 513.63 | 502.48 | 512.31 | 512.31 | 14,207,380.92 | 0.00 |
| 03/21/2025 | 505.42 | 510.08 | 501.00 | 503.43 | 503.43 | 21,115,867.92 | 244,431.00 |
| 03/20/2025 | 509.99 | 515.49 | 505.77 | 509.95 | 509.95 | 13,766,610.20 | 0.00 |
| 03/19/2025 | 512.01 | 514.69 | 505.26 | 512.52 | 512.52 | 21,371,058.96 | 0.00 |
| 03/18/2025 | 513.08 | 516.42 | 508.96 | 512.23 | 512.23 | 21,296,986.71 | 0.00 |
| 03/17/2025 | 505.20 | 517.21 | 504.00 | 514.30 | 514.30 | 17,302,080.60 | 0.00 |
| 03/14/2025 | 507.00 | 519.00 | 502.39 | 505.10 | 505.10 | 25,231,260.30 | 81,303.00 |
| 03/13/2025 | 493.79 | 512.50 | 489.02 | 502.94 | 502.94 | 32,071,980.86 | 0.00 |
| 03/12/2025 | 484.62 | 496.53 | 484.00 | 495.56 | 495.56 | 23,767,553.16 | 0.00 |
| 03/11/2025 | 496.86 | 497.68 | 480.85 | 490.09 | 490.09 | 18,096,388.62 | 0.00 |
| 03/10/2025 | 483.39 | 503.93 | 481.34 | 499.83 | 499.83 | 1,288,061.91 | 0.00 |
| 03/07/2025 | 485.71 | 492.17 | 483.27 | 488.59 | 488.59 | 24,173,967.43 | 60,904.00 |
| 03/06/2025 | 490.15 | 491.89 | 479.96 | 485.79 | 485.79 | 24,575,630.31 | 0.00 |
| 03/05/2025 | 485.25 | 495.19 | 483.54 | 491.44 | 491.44 | 18,894,393.68 | 0.00 |
| 03/04/2025 | 485.49 | 489.81 | 480.80 | 486.40 | 486.40 | 24,978,585.60 | 0.00 |
| 03/03/2025 | 477.82 | 490.65 | 477.73 | 483.42 | 483.42 | 24,374,036.40 | 0.00 |
| 02/28/2025 | 479.90 | 483.02 | 474.03 | 480.05 | 480.05 | 20,137,137.40 | 58,818.00 |
| 02/27/2025 | 475.34 | 486.03 | 473.54 | 474.71 | 474.71 | 13,873,399.75 | 0.00 |
| 02/26/2025 | 479.93 | 484.98 | 474.95 | 478.88 | 478.88 | 9,101,593.28 | 0.00 |
| 02/25/2025 | 480.95 | 485.88 | 476.47 | 480.53 | 480.53 | 18,637,356.05 | 0.00 |
| 02/24/2025 | 482.84 | 487.46 | 479.25 | 481.56 | 481.56 | 16,551,217.20 | 0.00 |
| 02/21/2025 | 481.36 | 487.40 | 479.83 | 484.52 | 484.52 | 28,570,690.84 | 59,625.00 |
| 02/20/2025 | 474.01 | 481.15 | 473.01 | 480.40 | 480.40 | 8,341,665.60 | 0.00 |
| 02/19/2025 | 463.12 | 472.00 | 461.91 | 471.81 | 471.81 | 16,413,326.28 | 0.00 |
| 02/18/2025 | 455.06 | 467.86 | 453.07 | 462.21 | 462.21 | 18,139,893.66 | 0.00 |
| 02/14/2025 | 462.50 | 469.62 | 457.46 | 458.66 | 458.66 | 10,603,760.54 | 39,645.00 |
| 02/13/2025 | 454.45 | 465.10 | 450.55 | 462.93 | 462.93 | 15,727,222.73 | 0.00 |
| 02/12/2025 | 451.83 | 455.11 | 446.05 | 453.51 | 453.51 | 15,238,698.78 | 0.00 |
| 02/11/2025 | 459.83 | 468.10 | 455.01 | 455.33 | 455.33 | 22,483,744.60 | 0.00 |
| 02/10/2025 | 470.58 | 471.94 | 465.60 | 469.86 | 469.86 | 23,405,274.50 | 0.00 |
| 02/07/2025 | 478.98 | 480.47 | 469.70 | 469.70 | 469.70 | 18,435,255.30 | 60,199.00 |
| 02/06/2025 | 487.79 | 488.43 | 478.93 | 481.23 | 481.23 | 14,162,734.36 | 0.00 |
| 02/05/2025 | 484.50 | 491.52 | 483.03 | 488.62 | 488.62 | 23,928,182.72 | 0.00 |
| 02/04/2025 | 468.04 | 480.65 | 467.99 | 482.56 | 482.56 | 25,082,239.60 | 0.00 |
| 02/03/2025 | 463.36 | 473.00 | 459.00 | 470.96 | 470.96 | 7,551,091.80 | 0.00 |
| 01/31/2025 | 454.17 | 472.00 | 447.75 | 461.00 | 461.00 | 266,919.00 | 190,106.00 |
| 01/30/2025 | 443.56 | 444.92 | 435.14 | 438.33 | 438.33 | 15,755,368.83 | 0.00 |
| 01/29/2025 | 437.74 | 442.87 | 432.90 | 442.07 | 442.07 | 13,648,567.59 | 0.00 |
| 01/28/2025 | 443.88 | 446.98 | 438.14 | 440.76 | 440.76 | 17,929,661.28 | 0.00 |
| 01/27/2025 | 436.72 | 447.62 | 436.05 | 444.76 | 444.76 | 29,126,257.20 | 0.00 |
| 01/24/2025 | 438.73 | 442.44 | 436.73 | 439.45 | 439.45 | 21,205,659.75 | 48,621.00 |
| 01/23/2025 | 429.25 | 440.62 | 424.60 | 440.60 | 440.60 | 18,474,315.36 | 0.00 |
| 01/22/2025 | 427.89 | 432.50 | 425.01 | 428.07 | 428.07 | 10,900,013.70 | 0.00 |
| 01/21/2025 | 427.94 | 430.44 | 424.37 | 427.97 | 427.97 | 19,558,882.50 | 0.00 |
| 01/17/2025 | 422.73 | 428.18 | 419.68 | 425.15 | 425.15 | 15,729,699.70 | 228,511.00 |
| 01/16/2025 | 423.41 | 424.58 | 415.23 | 417.02 | 417.02 | 12,447,719.70 | 0.00 |
| 01/15/2025 | 415.13 | 425.47 | 415.13 | 424.70 | 424.70 | 17,618,386.30 | 0.00 |
| 01/14/2025 | 411.94 | 414.37 | 408.34 | 411.03 | 411.03 | 12,274,990.82 | 0.00 |
| 01/13/2025 | 408.00 | 416.55 | 398.30 | 413.06 | 413.06 | 19,065,055.59 | 0.00 |
| 01/10/2025 | 406.17 | 413.50 | 405.17 | 410.07 | 410.07 | 4,175,742.81 | 29,910.00 |
| 01/09/2025 | 410.71 | 412.26 | 407.39 | 411.88 | 411.88 | 0.00 | 0.00 |
| 01/08/2025 | 410.71 | 412.09 | 407.39 | 411.88 | 411.88 | 16,096,661.20 | 0.00 |
| 01/07/2025 | 403.00 | 410.17 | 401.95 | 408.52 | 408.52 | 17,198,360.08 | 0.00 |
| 01/06/2025 | 401.31 | 404.75 | 400.24 | 401.91 | 401.91 | 17,590,023.72 | 0.00 |
| 01/03/2025 | 407.57 | 411.51 | 406.50 | 407.89 | 407.89 | 14,477,239.77 | 71,709.00 |
| 01/02/2025 | 403.14 | 409.37 | 402.76 | 405.92 | 405.92 | 14,547,206.70 | 0.00 |
| 12/31/2024 | 399.63 | 404.77 | 399.55 | 402.48 | 402.48 | 14,339,959.92 | 46,326.00 |
| 12/30/2024 | 404.54 | 407.35 | 399.10 | 399.79 | 399.79 | 18,558,329.24 | 0.00 |
| 12/27/2024 | 405.26 | 410.99 | 404.50 | 408.37 | 408.37 | 21,850,653.59 | 68,381.00 |
| 12/26/2024 | 407.20 | 410.77 | 405.43 | 410.54 | 410.54 | 21,273,974.72 | 0.00 |
| 12/24/2024 | 401.53 | 410.55 | 401.27 | 408.02 | 408.02 | 6,510,775.14 | 37,138.00 |
| 12/23/2024 | 391.87 | 402.83 | 390.92 | 405.47 | 405.47 | 11,727,155.40 | 0.00 |
| 12/20/2024 | 395.72 | 401.33 | 387.00 | 398.83 | 398.83 | 15,106,882.74 | 530,703.00 |
| 12/19/2024 | 391.00 | 404.01 | 378.56 | 396.71 | 396.71 | 8,122,503.75 | 0.00 |
| 12/18/2024 | 467.06 | 469.73 | 448.93 | 447.82 | 447.82 | 4,634,572.47 | 0.00 |
| 12/17/2024 | 468.07 | 473.81 | 466.43 | 469.52 | 469.52 | 12,591,936.00 | 0.00 |
| 12/16/2024 | 463.37 | 468.10 | 462.13 | 468.17 | 468.17 | 11,920,899.24 | 0.00 |
| 12/13/2024 | 462.33 | 466.79 | 459.95 | 465.59 | 465.59 | 9,774,596.46 | 73,720.00 |
| 12/12/2024 | 466.52 | 469.76 | 460.25 | 464.46 | 464.46 | 9,323,180.18 | 0.00 |
| 12/11/2024 | 472.31 | 472.31 | 461.00 | 468.48 | 468.48 | 12,362,667.81 | 0.00 |
| 12/10/2024 | 473.30 | 475.61 | 465.12 | 469.24 | 469.24 | 11,040,762.80 | 0.00 |
| 12/09/2024 | 467.33 | 475.78 | 467.19 | 473.76 | 473.76 | 17,387,363.70 | 0.00 |
| 12/06/2024 | 458.06 | 465.52 | 457.03 | 460.76 | 460.76 | 6,715,577.00 | 68,254.00 |
| 12/05/2024 | 461.35 | 466.73 | 457.91 | 460.00 | 460.00 | 13,150,925.10 | 0.00 |
| 12/04/2024 | 454.72 | 462.79 | 450.15 | 464.27 | 464.27 | 12,593,741.25 | 0.00 |
| 12/03/2024 | 462.86 | 467.77 | 457.15 | 456.68 | 456.68 | 11,532,775.32 | 0.00 |
| 12/02/2024 | 467.48 | 467.91 | 463.20 | 465.49 | 465.49 | 9,577,680.45 | 0.00 |
| 11/29/2024 | 463.60 | 470.79 | 462.41 | 468.58 | 468.58 | 11,528,473.74 | 39,777.00 |
| 11/27/2024 | 464.81 | 470.42 | 462.40 | 465.94 | 465.94 | 10,808,410.18 | 40,393.00 |
| 11/26/2024 | 464.00 | 465.83 | 459.24 | 466.20 | 466.20 | 11,904,770.47 | 0.00 |
| 11/25/2024 | 456.58 | 461.85 | 455.83 | 461.46 | 461.46 | 16,308,968.13 | 0.00 |
| 11/22/2024 | 454.30 | 457.54 | 449.20 | 452.32 | 452.32 | 13,303,635.84 | 64,047.00 |
| 11/21/2024 | 454.24 | 454.76 | 445.19 | 450.18 | 450.18 | 19,178,407.97 | 0.00 |
| 11/20/2024 | 448.46 | 451.52 | 445.95 | 451.05 | 451.05 | 25,239,987.60 | 0.00 |
| 11/19/2024 | 462.80 | 463.73 | 449.54 | 448.13 | 448.13 | 387,977.58 | 0.00 |
| 11/14/2024 | 495.62 | 496.33 | 484.51 | 484.01 | 484.01 | 17,799,928.38 | 0.00 |
| 11/13/2024 | 491.34 | 498.28 | 491.34 | 494.62 | 494.62 | 13,375,014.25 | 0.00 |
| 11/12/2024 | 503.00 | 506.12 | 489.05 | 489.89 | 489.89 | 14,924,093.85 | 0.00 |
| 11/11/2024 | 518.27 | 518.35 | 500.22 | 501.50 | 501.50 | 18,729,336.32 | 0.00 |
| 11/08/2024 | 507.17 | 519.86 | 505.77 | 517.26 | 517.26 | 22,496,454.46 | 58,499.00 |
| 11/07/2024 | 493.70 | 504.31 | 488.12 | 502.26 | 502.26 | 13,976,846.13 | 0.00 |
| 11/06/2024 | 505.35 | 506.65 | 485.52 | 493.85 | 493.85 | 25,586,394.46 | 0.00 |
| 11/05/2024 | 483.00 | 502.97 | 474.76 | 499.16 | 499.16 | 5,110,171.01 | 0.00 |
| 11/04/2024 | 473.91 | 475.48 | 468.99 | 472.82 | 472.82 | 13,455,967.04 | 0.00 |
| 11/01/2024 | 471.06 | 475.69 | 464.25 | 470.65 | 470.65 | 22,844,880.35 | 70,568.00 |
| 10/31/2024 | 471.58 | 477.72 | 469.57 | 475.49 | 475.49 | 23,780,681.37 | 0.00 |
| 10/30/2024 | 470.44 | 475.37 | 468.56 | 475.32 | 475.32 | 12,728,594.28 | 0.00 |
| 10/29/2024 | 476.33 | 477.98 | 469.63 | 470.26 | 470.26 | 19,688,845.68 | 0.00 |
| 10/28/2024 | 477.95 | 478.46 | 474.86 | 476.36 | 476.36 | 8,251,031.56 | 0.00 |
| 10/25/2024 | 477.20 | 480.38 | 475.16 | 477.08 | 477.08 | 13,391,635.60 | 39,905.00 |
| 10/24/2024 | 473.35 | 477.22 | 472.05 | 472.20 | 472.20 | 13,079,940.00 | 0.00 |
| 10/23/2024 | 474.47 | 477.47 | 465.00 | 470.25 | 470.25 | 21,540,271.50 | 0.00 |
| 10/22/2024 | 479.43 | 482.00 | 473.70 | 475.04 | 475.04 | 24,640,799.84 | 0.00 |
| 10/21/2024 | 480.17 | 488.00 | 477.68 | 478.07 | 478.07 | 15,758,143.34 | 0.00 |
| 10/18/2024 | 498.30 | 498.79 | 480.28 | 482.93 | 482.93 | 2,654,183.28 | 117,334.00 |
| 10/17/2024 | 490.00 | 499.10 | 488.15 | 499.02 | 499.02 | 19,814,587.14 | 0.00 |
| 10/16/2024 | 480.82 | 488.43 | 480.70 | 486.97 | 486.97 | 13,391,675.00 | 0.00 |
| 10/15/2024 | 487.01 | 487.95 | 480.89 | 484.19 | 484.19 | 31,417,636.53 | 0.00 |
| 10/14/2024 | 481.64 | 487.00 | 479.32 | 484.81 | 484.81 | 13,907,744.47 | 0.00 |
| 10/11/2024 | 478.53 | 482.86 | 476.00 | 481.97 | 481.97 | 19,336,636.40 | 40,281.00 |
| 10/10/2024 | 467.49 | 477.00 | 464.69 | 476.38 | 476.38 | 19,799,781.94 | 0.00 |
| 10/09/2024 | 460.00 | 468.14 | 456.55 | 468.00 | 468.00 | 15,807,168.00 | 0.00 |
| 10/08/2024 | 452.03 | 459.86 | 451.47 | 459.55 | 459.55 | 16,252,445.30 | 0.00 |
| 10/07/2024 | 454.17 | 454.23 | 447.80 | 448.26 | 448.26 | 9,714,690.72 | 0.00 |
| 10/04/2024 | 454.98 | 457.80 | 452.71 | 455.22 | 455.22 | 13,532,780.16 | 40,646.00 |
| 10/03/2024 | 460.00 | 462.02 | 452.30 | 453.54 | 453.54 | 15,289,740.48 | 0.00 |
| 10/02/2024 | 462.60 | 467.49 | 460.86 | 462.16 | 462.16 | 20,560,574.08 | 0.00 |
| 10/01/2024 | 472.00 | 472.31 | 461.52 | 469.80 | 469.80 | 15,470,514.00 | 0.00 |
| 09/30/2024 | 463.16 | 467.12 | 461.65 | 465.23 | 465.23 | 12,110,867.36 | 0.00 |
| 09/27/2024 | 466.01 | 467.40 | 461.74 | 462.84 | 462.84 | 10,370,855.88 | 33,492.00 |
| 09/26/2024 | 462.08 | 465.08 | 458.81 | 463.20 | 463.20 | 9,358,029.60 | 0.00 |
| 09/25/2024 | 463.09 | 464.75 | 458.68 | 460.73 | 460.73 | 7,196,415.66 | 0.00 |
| 09/24/2024 | 459.59 | 466.00 | 455.95 | 462.78 | 462.78 | 17,360,728.92 | 0.00 |
| 09/23/2024 | 464.92 | 465.61 | 458.53 | 459.91 | 459.91 | 18,517,356.33 | 0.00 |
| 09/20/2024 | 474.36 | 474.60 | 463.78 | 465.03 | 465.03 | 27,217,740.87 | 298,829.00 |
| 09/19/2024 | 477.70 | 483.82 | 476.50 | 477.64 | 477.64 | 19,366,869.08 | 0.00 |
| 09/18/2024 | 483.78 | 483.78 | 474.07 | 474.08 | 474.08 | 16,727,438.72 | 0.00 |
| 09/17/2024 | 486.42 | 486.42 | 477.27 | 481.39 | 481.39 | 24,455,093.39 | 0.00 |
| 09/16/2024 | 490.00 | 490.19 | 483.95 | 489.60 | 489.60 | 10,401,552.00 | 0.00 |
| 09/13/2024 | 480.00 | 486.05 | 479.19 | 485.52 | 485.52 | 13,759,636.80 | 41,124.00 |
| 09/12/2024 | 474.74 | 479.32 | 468.94 | 478.49 | 478.49 | 12,418,250.97 | 0.00 |
| 09/11/2024 | 469.07 | 475.65 | 460.70 | 475.47 | 475.47 | 15,779,422.89 | 0.00 |
| 09/10/2024 | 471.53 | 473.11 | 466.15 | 470.85 | 470.85 | 12,012,796.05 | 0.00 |
| 09/09/2024 | 472.23 | 473.85 | 468.97 | 471.11 | 471.11 | 18,474,578.65 | 0.00 |
| 09/06/2024 | 467.92 | 471.59 | 463.21 | 468.12 | 468.12 | 19,952,678.76 | 56,429.00 |
| 09/05/2024 | 477.73 | 477.73 | 463.32 | 467.93 | 467.93 | 15,673,783.28 | 0.00 |
| 09/04/2024 | 476.82 | 479.65 | 473.22 | 479.25 | 479.25 | 13,514,850.00 | 0.00 |
| 09/03/2024 | 492.65 | 492.66 | 474.58 | 475.81 | 475.81 | 8,707,798.81 | 0.00 |
| 08/30/2024 | 495.67 | 499.64 | 492.29 | 496.17 | 496.17 | 19,598,218.83 | 360,035.00 |
| 08/29/2024 | 491.19 | 497.37 | 487.93 | 493.34 | 493.34 | 13,494,329.02 | 0.00 |
| 08/28/2024 | 481.89 | 493.62 | 480.46 | 489.95 | 489.95 | 12,778,875.90 | 0.00 |
| 08/27/2024 | 482.76 | 483.45 | 476.40 | 480.43 | 480.43 | 13,045,115.79 | 0.00 |
| 08/26/2024 | 481.98 | 484.60 | 481.86 | 482.71 | 482.71 | 12,071,611.68 | 0.00 |
| 08/23/2024 | 482.39 | 486.64 | 481.26 | 481.26 | 481.26 | 19,723,478.58 | 48,264.00 |
| 08/22/2024 | 486.47 | 486.91 | 479.74 | 479.93 | 479.93 | 20,161,379.37 | 0.00 |
| 08/21/2024 | 489.27 | 491.39 | 486.03 | 486.08 | 486.08 | 13,116,382.72 | 0.00 |
| 08/20/2024 | 488.72 | 490.00 | 483.83 | 487.55 | 487.55 | 28,442,691.90 | 0.00 |
| 08/19/2024 | 477.01 | 488.32 | 477.00 | 488.11 | 488.11 | 17,589,531.96 | 0.00 |
| 08/16/2024 | 474.03 | 477.70 | 470.00 | 477.44 | 477.44 | 11,126,261.76 | 115,116.00 |
| 08/15/2024 | 471.44 | 475.12 | 469.84 | 471.69 | 471.69 | 16,491,225.78 | 0.00 |
| 08/14/2024 | 464.55 | 471.95 | 463.36 | 471.39 | 471.39 | 15,435,194.16 | 0.00 |
| 08/13/2024 | 463.49 | 469.26 | 459.41 | 467.70 | 467.70 | 23,397,160.20 | 0.00 |
| 08/12/2024 | 466.96 | 468.00 | 462.42 | 463.81 | 463.81 | 18,856,659.36 | 0.00 |
| 08/09/2024 | 465.05 | 469.45 | 462.64 | 468.79 | 468.79 | 13,912,280.83 | 46,608.00 |
| 08/08/2024 | 466.29 | 472.45 | 463.95 | 465.64 | 465.64 | 27,961,682.00 | 0.00 |
| 08/07/2024 | 476.75 | 477.90 | 465.34 | 465.54 | 465.54 | 23,304,466.86 | 0.00 |
| 08/06/2024 | 474.01 | 481.70 | 472.86 | 474.37 | 474.37 | 5,849,456.47 | 0.00 |
| 08/05/2024 | 469.56 | 483.81 | 463.38 | 476.92 | 476.92 | 13,731,957.56 | 0.00 |
| 08/02/2024 | 491.50 | 508.16 | 491.02 | 494.52 | 494.52 | 30,110,333.76 | 97,564.00 |
| 08/01/2024 | 495.85 | 510.54 | 495.85 | 504.67 | 504.67 | 163,008.41 | 0.00 |
| 07/31/2024 | 507.04 | 507.04 | 495.60 | 495.70 | 495.70 | 23,691,485.80 | 0.00 |
| 07/30/2024 | 499.70 | 506.08 | 498.60 | 503.65 | 503.65 | 20,025,124.00 | 0.00 |
| 07/29/2024 | 495.12 | 501.56 | 493.85 | 498.32 | 498.32 | 18,021,742.80 | 0.00 |
| 07/26/2024 | 493.14 | 502.97 | 493.14 | 494.80 | 494.80 | 14,525,843.60 | 41,731.00 |
| 07/25/2024 | 494.00 | 503.98 | 490.80 | 492.84 | 492.84 | 22,172,871.60 | 0.00 |
| 07/24/2024 | 488.46 | 491.75 | 486.40 | 490.98 | 490.98 | 10,835,437.62 | 0.00 |
| 07/23/2024 | 494.69 | 495.35 | 488.46 | 490.18 | 490.18 | 12,006,959.10 | 0.00 |
| 07/22/2024 | 497.00 | 498.77 | 491.52 | 495.70 | 495.70 | 14,273,185.80 | 0.00 |
| 07/19/2024 | 490.73 | 495.75 | 488.92 | 491.83 | 491.83 | 19,360,887.95 | 112,198.00 |
| 07/18/2024 | 488.37 | 493.27 | 486.30 | 488.30 | 488.30 | 29,493,320.00 | 0.00 |
| 07/17/2024 | 489.95 | 493.28 | 479.20 | 488.72 | 488.72 | 28,840,344.64 | 0.00 |
| 07/16/2024 | 493.25 | 496.93 | 488.18 | 489.27 | 489.27 | 13,378,109.61 | 0.00 |
| 07/15/2024 | 488.45 | 494.27 | 486.04 | 490.15 | 490.15 | 16,620,006.20 | 0.00 |
| 07/12/2024 | 496.06 | 496.30 | 488.58 | 488.72 | 488.72 | 19,493,574.64 | 40,028.00 |
| 07/11/2024 | 491.33 | 495.20 | 488.89 | 492.61 | 492.61 | 21,238,387.54 | 0.00 |
| 07/10/2024 | 487.34 | 491.63 | 485.75 | 491.48 | 491.48 | 19,627,253.80 | 0.00 |
| 07/09/2024 | 485.00 | 487.43 | 480.76 | 486.06 | 486.06 | 14,015,540.10 | 0.00 |
| 07/08/2024 | 473.00 | 482.95 | 471.82 | 481.75 | 481.75 | 16,388,653.25 | 0.00 |
| 07/05/2024 | 472.14 | 476.54 | 471.76 | 474.67 | 474.67 | 13,280,317.26 | 28,699.00 |
| 07/03/2024 | 477.52 | 477.52 | 466.55 | 470.41 | 470.41 | 11,088,504.52 | 52,601.00 |
| 07/02/2024 | 469.76 | 477.80 | 467.69 | 473.82 | 473.82 | 16,104,667.98 | 0.00 |
| 07/01/2024 | 467.94 | 478.89 | 467.86 | 471.24 | 471.24 | 18,617,278.68 | 0.00 |
| 06/28/2024 | 473.21 | 476.99 | 467.61 | 468.65 | 468.65 | 27,060,319.65 | 58,412.00 |
| 06/27/2024 | 476.77 | 477.73 | 472.19 | 472.50 | 472.50 | 13,484,205.00 | 0.00 |
| 06/26/2024 | 471.72 | 480.89 | 469.78 | 473.92 | 473.92 | 18,856,328.96 | 0.00 |
| 06/25/2024 | 478.30 | 483.60 | 471.45 | 473.67 | 473.67 | 21,183,469.74 | 67,101.00 |
| 06/24/2024 | 472.72 | 477.42 | 468.22 | 475.27 | 475.27 | 21,698,927.12 | 0.00 |
| 06/21/2024 | 464.39 | 471.77 | 464.39 | 468.65 | 468.65 | 1,001,036.40 | 405,140.00 |
| 06/20/2024 | 466.18 | 473.24 | 463.30 | 471.00 | 471.00 | 3,802,854.00 | 0.00 |
| 06/18/2024 | 473.40 | 476.35 | 466.66 | 467.10 | 467.10 | 25,900,695.00 | 67,721.00 |
| 06/17/2024 | 479.13 | 479.15 | 473.15 | 473.48 | 473.48 | 22,793,327.20 | 0.00 |
| 06/14/2024 | 477.73 | 483.53 | 477.73 | 480.80 | 480.80 | 12,004,614.40 | 276,494.00 |
| 06/13/2024 | 473.50 | 481.60 | 472.98 | 479.04 | 479.04 | 15,788,679.36 | 0.00 |
| 06/12/2024 | 478.00 | 481.19 | 473.55 | 476.30 | 476.30 | 24,076,012.40 | 0.00 |
| 06/11/2024 | 481.82 | 483.19 | 478.50 | 481.46 | 481.46 | 19,157,575.90 | 0.00 |
| 06/10/2024 | 480.18 | 485.26 | 478.51 | 483.30 | 483.30 | 25,942,094.10 | 0.00 |
| 06/07/2024 | 484.45 | 486.31 | 480.30 | 483.42 | 483.42 | 15,684,078.48 | 43,480.00 |
| 06/06/2024 | 484.41 | 485.84 | 479.60 | 485.79 | 485.79 | 26,160,277.29 | 0.00 |
| 06/05/2024 | 475.26 | 484.44 | 474.16 | 482.92 | 482.92 | 26,935,828.84 | 0.00 |
| 06/04/2024 | 472.57 | 477.31 | 467.51 | 475.23 | 475.23 | 28,094,171.91 | 0.00 |
| 06/03/2024 | 455.00 | 471.14 | 454.75 | 470.25 | 470.25 | 11,124,234.00 | 0.00 |
| 05/31/2024 | 444.74 | 456.91 | 443.84 | 454.95 | 454.95 | 869,409.45 | 20,026.00 |
| 05/30/2024 | 439.11 | 443.24 | 435.77 | 443.03 | 443.03 | 16,256,359.35 | 0.00 |
| 05/29/2024 | 445.56 | 448.54 | 440.77 | 440.99 | 440.99 | 15,311,613.79 | 0.00 |
| 05/28/2024 | 454.79 | 454.79 | 445.45 | 446.47 | 446.47 | 24,629,071.08 | 0.00 |
| 05/24/2024 | 451.90 | 457.26 | 449.39 | 456.92 | 456.92 | 19,395,797.08 | 60,925.00 |
| 05/23/2024 | 449.58 | 453.65 | 446.70 | 450.73 | 450.73 | 27,573,407.75 | 0.00 |
| 05/22/2024 | 442.54 | 449.91 | 441.40 | 447.64 | 447.64 | 15,333,012.92 | 0.00 |
| 05/21/2024 | 446.00 | 446.39 | 437.51 | 440.80 | 440.80 | 15,064,780.80 | 0.00 |
| 05/20/2024 | 444.72 | 447.78 | 442.99 | 445.90 | 445.90 | 16,183,940.50 | 0.00 |
| 05/17/2024 | 442.00 | 445.99 | 440.35 | 445.27 | 445.27 | 25,306,475.18 | 231,719.00 |
| 05/16/2024 | 434.59 | 441.66 | 432.22 | 440.71 | 440.71 | 1,839,964.25 | 0.00 |
| 05/15/2024 | 430.93 | 439.11 | 428.62 | 437.37 | 437.37 | 562,020.45 | 0.00 |
| 05/14/2024 | 429.07 | 429.93 | 422.58 | 428.85 | 428.85 | 20,395,248.30 | 0.00 |
| 05/13/2024 | 425.99 | 430.37 | 424.56 | 430.20 | 430.20 | 18,077,864.40 | 0.00 |
| 05/10/2024 | 420.67 | 423.28 | 417.38 | 422.70 | 422.70 | 17,107,937.10 | 40,473.00 |
| 05/09/2024 | 419.00 | 420.52 | 415.97 | 419.57 | 419.57 | 15,333,185.65 | 0.00 |
| 05/08/2024 | 413.33 | 425.56 | 412.12 | 418.89 | 418.89 | 17,766,169.51 | 0.00 |
| 05/07/2024 | 406.42 | 415.47 | 394.51 | 409.77 | 409.77 | 11,809,161.63 | 0.00 |
| 05/06/2024 | 402.77 | 406.77 | 401.05 | 402.34 | 402.34 | 5,202,256.20 | 0.00 |
| 05/03/2024 | 401.50 | 405.49 | 397.51 | 401.45 | 401.45 | 19,565,870.10 | 48,738.00 |
| 05/02/2024 | 402.95 | 404.13 | 398.73 | 399.10 | 399.10 | 16,997,269.90 | 0.00 |
| 05/01/2024 | 392.81 | 406.71 | 392.47 | 402.64 | 402.64 | 25,199,224.40 | 0.00 |
| 04/30/2024 | 396.20 | 396.55 | 391.70 | 392.99 | 392.99 | 686,553.53 | 0.00 |
| 04/29/2024 | 397.48 | 399.14 | 394.51 | 395.61 | 395.61 | 10,288,233.66 | 0.00 |
| 04/26/2024 | 393.52 | 399.70 | 393.49 | 397.67 | 397.67 | 9,340,870.63 | 23,489.00 |
| 04/25/2024 | 402.44 | 404.23 | 393.26 | 397.79 | 397.79 | 15,613,257.50 | 0.00 |
| 04/24/2024 | 404.50 | 406.83 | 399.34 | 400.87 | 400.87 | 11,872,165.92 | 0.00 |
| 04/23/2024 | 404.00 | 406.75 | 402.92 | 404.52 | 404.52 | 19,112,356.44 | 0.00 |
| 04/22/2024 | 397.30 | 406.36 | 396.25 | 399.84 | 399.84 | 25,762,490.88 | 0.00 |
| 04/19/2024 | 394.72 | 396.99 | 391.25 | 394.41 | 394.41 | 5,955,985.41 | 15,101.00 |
| 04/18/2024 | 394.19 | 396.16 | 391.04 | 393.48 | 393.48 | 19,274,224.32 | 0.00 |
| 04/17/2024 | 394.94 | 398.07 | 392.11 | 393.51 | 393.51 | 11,712,431.64 | 0.00 |
| 04/16/2024 | 396.88 | 398.52 | 393.01 | 393.97 | 393.97 | 9,198,411.56 | 0.00 |
| 04/15/2024 | 400.00 | 402.43 | 396.93 | 397.52 | 397.52 | 15,548,799.23 | 0.00 |
| 04/12/2024 | 396.57 | 400.26 | 393.87 | 396.41 | 396.41 | 15,671,672.94 | 39,534.00 |
| 04/11/2024 | 404.30 | 404.30 | 398.96 | 400.35 | 400.35 | 11,940,038.40 | 0.00 |
| 04/10/2024 | 399.89 | 401.00 | 394.81 | 397.60 | 397.60 | 16,589,860.00 | 0.00 |
| 04/09/2024 | 406.00 | 406.00 | 399.37 | 404.31 | 404.31 | 8,099,542.23 | 0.00 |
| 04/08/2024 | 403.45 | 404.55 | 399.00 | 403.93 | 403.93 | 9,680,990.31 | 0.00 |
| 04/05/2024 | 404.29 | 409.93 | 400.83 | 406.61 | 406.61 | 13,584,433.49 | 33,409.00 |
| 04/04/2024 | 412.64 | 412.64 | 403.20 | 403.96 | 403.96 | 13,490,648.16 | 0.00 |
| 04/03/2024 | 409.45 | 414.77 | 408.40 | 408.76 | 408.76 | 10,095,145.72 | 0.00 |
| 04/02/2024 | 419.00 | 420.87 | 406.84 | 409.57 | 409.57 | 14,266,961.38 | 0.00 |
| 04/01/2024 | 420.43 | 421.31 | 414.88 | 420.40 | 420.40 | 12,134,425.60 | 0.00 |
| 03/28/2024 | 419.48 | 420.57 | 415.62 | 418.33 | 418.33 | 19,843,065.22 | 47,434.00 |
| 03/27/2024 | 420.30 | 420.30 | 412.55 | 417.18 | 417.18 | 15,408,543.30 | 0.00 |
| 03/26/2024 | 417.38 | 419.36 | 414.85 | 418.77 | 418.77 | 12,658,998.33 | 0.00 |
| 03/25/2024 | 415.66 | 418.22 | 415.10 | 416.09 | 416.09 | 11,439,146.28 | 0.00 |
| 03/22/2024 | 417.75 | 417.75 | 412.18 | 415.98 | 415.98 | 11,452,345.38 | 27,531.00 |
| 03/21/2024 | 415.61 | 419.18 | 413.90 | 415.73 | 415.73 | 8,857,543.38 | 0.00 |
| 03/20/2024 | 414.33 | 415.15 | 409.40 | 411.72 | 411.72 | 11,968,288.68 | 0.00 |
| 03/19/2024 | 412.51 | 415.65 | 412.04 | 415.23 | 415.23 | 13,470,476.43 | 0.00 |
| 03/18/2024 | 410.49 | 415.43 | 409.25 | 411.15 | 411.15 | 17,130,975.90 | 0.00 |
| 03/15/2024 | 410.10 | 411.70 | 406.88 | 407.58 | 407.58 | 16,271,408.76 | 39,922.00 |
| 03/14/2024 | 414.01 | 414.98 | 407.12 | 408.62 | 408.62 | 17,661,782.26 | 0.00 |
| 03/13/2024 | 414.46 | 415.50 | 410.31 | 413.37 | 413.37 | 13,476,275.37 | 0.00 |
| 03/12/2024 | 413.00 | 416.11 | 409.22 | 412.38 | 412.38 | 12,395,318.04 | 0.00 |
| 03/11/2024 | 414.00 | 416.71 | 409.52 | 414.49 | 414.49 | 3,589,068.91 | 0.00 |
| 03/08/2024 | 412.34 | 416.06 | 411.15 | 413.25 | 413.25 | 9,024,553.50 | 21,838.00 |
| 03/07/2024 | 415.15 | 417.59 | 411.20 | 410.77 | 410.77 | 10,741,519.80 | 0.00 |
| 03/06/2024 | 414.23 | 418.03 | 410.46 | 411.74 | 411.74 | 16,695,478.80 | 0.00 |
| 03/05/2024 | 424.87 | 425.49 | 414.23 | 415.62 | 415.62 | 17,245,330.46 | 0.00 |
| 03/04/2024 | 432.73 | 433.88 | 422.16 | 423.81 | 423.81 | 14,016,841.66 | 0.00 |
| 03/01/2024 | 423.20 | 433.63 | 423.20 | 432.73 | 432.73 | 16,450,230.95 | 38,015.00 |
| 02/29/2024 | 429.18 | 429.18 | 420.37 | 420.70 | 420.70 | 11,459,604.90 | 0.00 |
| 02/28/2024 | 429.60 | 433.05 | 425.84 | 427.16 | 427.16 | 9,687,829.32 | 0.00 |
| 02/27/2024 | 434.13 | 437.00 | 430.84 | 430.83 | 430.83 | 18,653,736.99 | 0.00 |
| 02/26/2024 | 425.70 | 433.94 | 425.70 | 433.67 | 433.67 | 12,039,207.39 | 0.00 |
| 02/23/2024 | 430.00 | 434.44 | 429.07 | 430.48 | 430.48 | 9,093,459.52 | 21,124.00 |
| 02/22/2024 | 419.85 | 429.85 | 419.78 | 426.84 | 426.84 | 14,403,513.15 | 0.00 |
| 02/21/2024 | 421.77 | 423.40 | 414.96 | 419.80 | 419.80 | 12,421,201.55 | 0.00 |
| 02/20/2024 | 420.79 | 424.97 | 416.03 | 420.56 | 420.56 | 12,938,873.17 | 0.00 |
| 02/16/2024 | 427.04 | 427.04 | 421.00 | 422.65 | 422.65 | 9,859,579.20 | 23,328.00 |
| 02/15/2024 | 419.16 | 427.16 | 418.80 | 425.55 | 425.55 | 25,981,529.70 | 61,054.00 |
| 02/14/2024 | 418.38 | 419.70 | 414.31 | 416.79 | 416.79 | 12,077,740.62 | 28,978.00 |
| 02/13/2024 | 417.36 | 419.40 | 412.77 | 414.34 | 414.34 | 20,770,864.20 | 50,130.00 |
| 02/12/2024 | 420.24 | 421.43 | 415.28 | 417.80 | 417.80 | 21,881,857.20 | 52,374.00 |
| 02/09/2024 | 425.96 | 425.96 | 419.55 | 422.72 | 422.72 | 17,525,125.76 | 41,458.00 |
| 02/08/2024 | 420.28 | 424.54 | 417.17 | 422.13 | 422.13 | 22,666,692.48 | 53,696.00 |
| 02/07/2024 | 416.74 | 426.68 | 416.74 | 420.01 | 420.01 | 11,727,519.22 | 27,922.00 |
| 02/06/2024 | 428.76 | 430.23 | 410.93 | 416.09 | 416.09 | 22,694,380.78 | 54,542.00 |
| 02/05/2024 | 424.99 | 430.78 | 422.00 | 429.72 | 429.72 | 21,932,908.80 | 51,040.00 |
| 02/02/2024 | 430.00 | 430.81 | 424.24 | 425.39 | 425.39 | 6,086,480.12 | 14,308.00 |
| 02/01/2024 | 434.00 | 435.91 | 430.55 | 433.70 | 433.70 | 25,518,040.60 | 58,838.00 |
| 01/31/2024 | 441.57 | 444.35 | 430.20 | 431.71 | 431.71 | 15,383,122.43 | 35,633.00 |
| 01/30/2024 | 430.00 | 448.30 | 429.69 | 446.17 | 446.17 | 3,316,827.78 | 7,434.00 |
| 01/29/2024 | 431.33 | 435.11 | 429.50 | 430.17 | 430.17 | 10,964,772.00 | 0.00 |
| 01/26/2024 | 431.03 | 431.94 | 428.31 | 430.52 | 430.52 | 14,627,347.52 | 33,976.00 |
| 01/25/2024 | 428.06 | 431.34 | 427.06 | 430.40 | 430.40 | 16,943,987.20 | 39,368.00 |
| 01/24/2024 | 436.93 | 437.39 | 424.92 | 427.95 | 427.95 | 4,111,743.60 | 9,608.00 |
| 01/23/2024 | 440.01 | 441.98 | 436.46 | 438.72 | 438.72 | 10,106,792.64 | 23,037.00 |
| 01/22/2024 | 437.64 | 443.84 | 437.64 | 440.00 | 440.00 | 23,313,840.00 | 52,986.00 |
| 01/19/2024 | 433.52 | 435.05 | 429.65 | 434.15 | 434.15 | 25,419,482.50 | 58,550.00 |
| 01/18/2024 | 431.59 | 434.88 | 425.74 | 432.79 | 432.79 | 18,764,043.24 | 43,356.00 |
| 01/17/2024 | 437.50 | 439.73 | 432.34 | 433.85 | 433.85 | 20,269,038.15 | 46,719.00 |
| 01/16/2024 | 431.78 | 438.01 | 430.95 | 437.31 | 437.31 | 24,199,423.47 | 55,337.00 |
| 01/12/2024 | 432.49 | 434.78 | 431.22 | 433.04 | 433.04 | 18,289,444.40 | 42,235.00 |
| 01/11/2024 | 422.72 | 431.03 | 422.43 | 431.00 | 431.00 | 26,187,991.00 | 60,761.00 |
| 01/10/2024 | 419.89 | 424.53 | 418.84 | 423.71 | 423.71 | 18,014,030.65 | 42,515.00 |
| 01/09/2024 | 418.69 | 422.00 | 416.11 | 420.57 | 420.57 | 12,223,867.05 | 29,065.00 |
| 01/08/2024 | 416.07 | 417.77 | 412.94 | 417.77 | 417.77 | 14,851,305.73 | 35,549.00 |
| 01/05/2024 | 415.01 | 418.48 | 414.31 | 415.27 | 415.27 | 10,350,604.75 | 24,925.00 |
| 01/04/2024 | 411.11 | 418.71 | 411.11 | 416.12 | 416.12 | 26,780,650.96 | 64,358.00 |
| 01/03/2024 | 412.43 | 413.49 | 408.31 | 409.84 | 409.84 | 10,682,069.76 | 26,064.00 |
| 01/02/2024 | 405.00 | 412.19 | 403.41 | 409.35 | 409.35 | 20,033,179.65 | 48,939.00 |
| 12/29/2023 | 409.00 | 409.77 | 406.08 | 406.93 | 406.93 | 7,035,819.70 | 17,290.00 |
| 12/28/2023 | 411.26 | 412.51 | 409.13 | 409.98 | 409.98 | 10,527,056.46 | 25,677.00 |
| 12/27/2023 | 408.65 | 409.00 | 405.63 | 407.93 | 407.93 | 9,486,412.15 | 23,255.00 |
| 12/26/2023 | 406.97 | 408.49 | 404.35 | 408.19 | 408.19 | 5,670,575.48 | 13,892.00 |
| 12/22/2023 | 403.59 | 406.85 | 402.35 | 404.61 | 404.61 | 10,738,754.01 | 26,541.00 |
| 12/21/2023 | 404.11 | 404.11 | 398.27 | 401.04 | 401.04 | 8,447,907.60 | 21,065.00 |
| 12/20/2023 | 404.00 | 405.98 | 400.41 | 400.45 | 400.45 | 9,387,749.35 | 23,443.00 |
| 12/19/2023 | 399.70 | 403.66 | 395.01 | 403.23 | 403.23 | 18,789,308.31 | 46,597.00 |
| 12/18/2023 | 411.74 | 413.00 | 400.23 | 404.21 | 404.21 | 26,195,637.47 | 64,807.00 |
| 12/15/2023 | 408.16 | 411.60 | 400.55 | 410.07 | 410.07 | 12,534,609.69 | 30,567.00 |
| 12/14/2023 | 404.10 | 405.93 | 396.38 | 403.94 | 403.94 | 17,670,355.30 | 43,745.00 |
| 12/13/2023 | 373.50 | 403.82 | 372.80 | 403.50 | 403.50 | 10,932,025.50 | 27,093.00 |
| 12/12/2023 | 360.00 | 361.53 | 355.62 | 357.23 | 357.23 | 10,794,776.14 | 30,218.00 |
| 12/11/2023 | 352.58 | 357.48 | 351.58 | 357.00 | 357.00 | 21,928,011.00 | 61,423.00 |
| 12/08/2023 | 354.00 | 354.35 | 348.64 | 351.02 | 351.02 | 19,614,646.58 | 55,879.00 |
| 12/07/2023 | 353.46 | 355.23 | 349.80 | 353.46 | 353.46 | 9,236,970.18 | 26,133.00 |
| 12/06/2023 | 355.28 | 356.28 | 351.31 | 354.38 | 354.38 | 13,827,553.22 | 39,019.00 |
| 12/05/2023 | 350.06 | 355.07 | 349.64 | 353.99 | 353.99 | 20,328,583.73 | 57,427.00 |
| 12/04/2023 | 349.00 | 351.66 | 347.50 | 349.61 | 349.61 | 21,442,979.74 | 61,334.00 |
| 12/01/2023 | 355.11 | 356.47 | 350.21 | 350.69 | 350.69 | 22,241,110.49 | 63,421.00 |
| 11/30/2023 | 352.79 | 354.55 | 350.32 | 353.46 | 353.46 | 13,919,608.26 | 39,381.00 |
| 11/29/2023 | 347.50 | 353.54 | 346.68 | 351.57 | 351.57 | 20,910,328.89 | 59,477.00 |
| 11/28/2023 | 350.32 | 352.74 | 346.33 | 347.47 | 347.47 | 13,418,248.99 | 38,617.00 |
| 11/27/2023 | 353.95 | 354.45 | 349.16 | 351.01 | 351.01 | 12,590,728.70 | 35,870.00 |
| 11/24/2023 | 354.95 | 354.95 | 350.41 | 352.77 | 352.77 | 12,751,929.96 | 36,148.00 |
| 11/22/2023 | 357.06 | 358.29 | 350.23 | 353.19 | 353.19 | 13,508,811.12 | 38,248.00 |
| 11/21/2023 | 357.90 | 358.21 | 351.80 | 354.55 | 354.55 | 13,275,061.10 | 37,442.00 |
| 11/20/2023 | 349.76 | 357.30 | 349.73 | 356.54 | 356.54 | 17,851,601.26 | 50,069.00 |
| 11/17/2023 | 346.26 | 351.66 | 342.80 | 350.09 | 350.09 | 2,704,445.25 | 7,725.00 |
| 11/16/2023 | 350.72 | 352.06 | 342.89 | 343.08 | 343.08 | 2,298,292.92 | 6,699.00 |
| 11/15/2023 | 369.92 | 370.07 | 348.80 | 349.66 | 349.66 | 3,802,202.84 | 10,874.00 |
| 11/14/2023 | 380.82 | 381.30 | 371.43 | 371.43 | 371.43 | 15,412,487.85 | 41,495.00 |
| 11/13/2023 | 373.16 | 378.81 | 371.99 | 378.06 | 378.06 | 10,302,135.00 | 27,250.00 |
| 11/10/2023 | 372.79 | 375.87 | 369.21 | 374.75 | 374.75 | 13,867,998.50 | 37,006.00 |
| 11/09/2023 | 377.33 | 377.74 | 367.32 | 369.19 | 369.19 | 17,468,594.04 | 47,316.00 |
| 11/08/2023 | 380.78 | 380.83 | 371.95 | 375.53 | 375.53 | 13,833,774.14 | 36,838.00 |
| 11/07/2023 | 377.38 | 385.00 | 370.18 | 378.91 | 378.91 | 7,491,050.70 | 19,770.00 |
| 11/06/2023 | 376.20 | 387.05 | 0.00 | 385.75 | 385.75 | 389,607.50 | 1,010.00 |
| 11/03/2023 | 379.64 | 380.74 | 375.82 | 376.15 | 376.15 | 4,085,686.99 | 10,862.00 |
| 11/02/2023 | 370.23 | 376.82 | 367.85 | 376.44 | 376.44 | 21,288,811.32 | 56,553.00 |
| 11/01/2023 | 364.95 | 370.62 | 363.38 | 369.31 | 369.31 | 17,990,936.65 | 48,715.00 |
| 10/31/2023 | 355.92 | 363.05 | 353.12 | 362.25 | 362.25 | 16,837,017.75 | 46,479.00 |
| 10/30/2023 | 357.15 | 358.97 | 355.54 | 357.26 | 357.26 | 17,831,918.38 | 49,913.00 |
| 10/27/2023 | 360.61 | 362.14 | 353.87 | 355.14 | 355.14 | 11,447,227.62 | 32,233.00 |
| 10/26/2023 | 362.03 | 365.61 | 360.02 | 361.46 | 361.46 | 11,089,592.80 | 30,680.00 |
| 10/25/2023 | 369.21 | 369.37 | 361.05 | 363.02 | 363.02 | 15,761,965.38 | 43,419.00 |
| 10/24/2023 | 365.93 | 370.83 | 364.58 | 369.59 | 369.59 | 20,877,030.33 | 56,487.00 |
| 10/23/2023 | 363.25 | 368.11 | 360.48 | 367.50 | 367.50 | 1,211,647.50 | 3,297.00 |
| 10/20/2023 | 365.72 | 366.89 | 361.76 | 361.93 | 361.93 | 19,864,166.12 | 54,884.00 |
| 10/19/2023 | 367.55 | 369.27 | 361.68 | 364.42 | 364.42 | 21,054,729.92 | 57,776.00 |
| 10/18/2023 | 372.43 | 375.64 | 366.68 | 367.76 | 367.76 | 17,072,154.72 | 46,422.00 |
| 10/17/2023 | 373.25 | 375.70 | 372.54 | 373.02 | 373.02 | 18,398,092.44 | 49,322.00 |
| 10/16/2023 | 372.12 | 374.45 | 371.01 | 373.30 | 373.30 | 17,502,543.80 | 46,886.00 |
| 10/13/2023 | 368.57 | 372.78 | 367.18 | 370.44 | 370.44 | 594,926.64 | 1,606.00 |
| 10/12/2023 | 366.37 | 370.48 | 365.53 | 368.11 | 368.11 | 1,251,574.00 | 3,400.00 |
| 10/11/2023 | 361.46 | 364.80 | 359.21 | 364.80 | 364.80 | 23,005,382.40 | 63,063.00 |
| 10/10/2023 | 354.46 | 362.40 | 352.63 | 360.64 | 360.64 | 20,120,105.60 | 55,790.00 |
| 10/09/2023 | 361.22 | 363.32 | 353.49 | 355.44 | 355.44 | 7,888,279.92 | 22,193.00 |
| 10/06/2023 | 354.61 | 362.78 | 352.72 | 360.55 | 360.55 | 19,762,827.15 | 54,813.00 |
| 10/05/2023 | 353.38 | 355.77 | 351.23 | 355.12 | 355.12 | 11,002,327.84 | 30,982.00 |
| 10/04/2023 | 346.72 | 353.70 | 345.01 | 353.19 | 353.19 | 13,775,822.76 | 39,004.00 |
| 10/03/2023 | 345.28 | 347.40 | 341.94 | 345.24 | 345.24 | 9,243,801.00 | 26,775.00 |
| 10/02/2023 | 346.76 | 348.08 | 342.88 | 347.62 | 347.62 | 13,699,356.58 | 39,409.00 |
| 09/28/2023 | 351.14 | 354.52 | 350.63 | 352.62 | 352.62 | 8,066,887.74 | 22,877.00 |
| 09/27/2023 | 351.16 | 352.52 | 347.52 | 349.67 | 349.67 | 11,029,291.14 | 31,542.00 |
| 09/26/2023 | 350.00 | 352.52 | 349.16 | 351.69 | 351.69 | 12,359,793.36 | 35,144.00 |
| 09/25/2023 | 350.00 | 350.76 | 345.09 | 350.76 | 350.76 | 13,348,171.80 | 38,055.00 |
| 09/22/2023 | 351.76 | 355.22 | 348.73 | 349.48 | 349.48 | 9,752,239.40 | 27,905.00 |
| 09/21/2023 | 351.11 | 355.88 | 350.20 | 354.44 | 354.44 | 14,728,754.20 | 41,555.00 |
| 09/20/2023 | 358.59 | 358.59 | 352.18 | 352.40 | 352.40 | 8,665,516.00 | 24,590.00 |
| 09/19/2023 | 351.00 | 358.45 | 350.50 | 358.25 | 358.25 | 8,891,048.50 | 24,818.00 |
| 09/18/2023 | 349.75 | 352.92 | 347.33 | 352.07 | 352.07 | 7,937,066.08 | 22,544.00 |
| 09/15/2023 | 351.26 | 352.68 | 348.19 | 348.82 | 348.82 | 14,437,801.67 | 41,391.00 |
| 09/14/2023 | 347.49 | 351.21 | 346.38 | 349.52 | 349.52 | 11,096,560.96 | 31,748.00 |
| 09/13/2023 | 345.53 | 349.45 | 345.53 | 346.94 | 346.94 | 6,562,717.04 | 18,916.00 |
| 09/12/2023 | 348.27 | 348.52 | 345.43 | 346.53 | 346.53 | 6,593,426.31 | 19,027.00 |
| 09/11/2023 | 343.42 | 348.82 | 342.67 | 347.23 | 347.23 | 12,288,122.47 | 35,389.00 |
| 09/08/2023 | 344.30 | 347.37 | 342.21 | 342.98 | 342.98 | 16,303,211.32 | 47,534.00 |
| 09/07/2023 | 345.78 | 348.53 | 343.76 | 343.95 | 343.95 | 20,260,374.75 | 58,905.00 |
| 09/06/2023 | 347.82 | 347.98 | 340.89 | 344.33 | 344.33 | 15,837,802.68 | 45,996.00 |
| 09/05/2023 | 352.66 | 353.04 | 347.55 | 348.29 | 348.29 | 9,805,060.08 | 28,152.00 |
| 09/01/2023 | 352.31 | 352.64 | 350.00 | 351.09 | 351.09 | 9,284,575.05 | 26,445.00 |
| 08/31/2023 | 349.85 | 350.66 | 346.59 | 348.45 | 348.45 | 8,839,828.05 | 25,369.00 |
| 08/30/2023 | 353.17 | 354.42 | 349.99 | 350.78 | 350.78 | 6,237,219.18 | 17,781.00 |
| 08/29/2023 | 350.46 | 353.17 | 349.19 | 351.18 | 351.18 | 16,013,105.64 | 45,598.00 |
| 08/28/2023 | 352.41 | 352.79 | 350.24 | 351.58 | 351.58 | 7,260,830.16 | 20,652.00 |
| 08/25/2023 | 347.94 | 350.88 | 345.52 | 349.93 | 349.93 | 8,468,655.93 | 24,201.00 |
| 08/24/2023 | 351.29 | 352.53 | 346.51 | 347.12 | 347.12 | 8,440,569.92 | 24,316.00 |
| 08/23/2023 | 354.00 | 355.27 | 350.22 | 350.53 | 350.53 | 6,186,854.50 | 17,650.00 |
| 08/22/2023 | 349.91 | 352.64 | 348.95 | 350.60 | 350.60 | 9,453,578.40 | 26,964.00 |
| 08/21/2023 | 344.77 | 351.17 | 344.44 | 350.64 | 350.64 | 8,662,210.56 | 24,704.00 |
| 08/18/2023 | 343.40 | 347.43 | 343.40 | 344.87 | 344.87 | 11,175,857.22 | 32,406.00 |
| 08/17/2023 | 344.21 | 345.34 | 342.34 | 343.75 | 343.75 | 10,928,156.25 | 31,791.00 |
| 08/16/2023 | 348.76 | 350.13 | 342.67 | 343.41 | 343.41 | 7,210,579.77 | 20,997.00 |
| 08/14/2023 | 348.77 | 351.93 | 348.01 | 349.28 | 349.28 | 7,039,738.40 | 20,155.00 |
| 08/11/2023 | 347.38 | 350.38 | 346.65 | 349.82 | 349.82 | 7,309,488.90 | 20,895.00 |
| 08/10/2023 | 345.79 | 350.50 | 345.36 | 347.98 | 347.98 | 5,986,647.92 | 17,204.00 |
| 08/09/2023 | 345.51 | 347.64 | 342.68 | 345.12 | 345.12 | 7,169,522.88 | 20,774.00 |
| 08/08/2023 | 347.52 | 349.04 | 343.34 | 344.63 | 344.63 | 9,216,784.72 | 26,744.00 |
| 08/07/2023 | 342.38 | 346.27 | 340.77 | 345.60 | 345.60 | 18,333,043.20 | 53,047.00 |
| 08/03/2023 | 355.00 | 356.21 | 347.11 | 347.90 | 347.90 | 14,595,796.60 | 41,954.00 |
| 08/02/2023 | 350.00 | 360.92 | 344.28 | 358.55 | 358.55 | 10,076,689.20 | 28,104.00 |
| 08/01/2023 | 351.42 | 352.46 | 345.74 | 347.74 | 347.74 | 2,594,835.88 | 7,462.00 |
| 07/31/2023 | 353.42 | 353.43 | 350.37 | 352.15 | 352.15 | 9,512,275.80 | 27,012.00 |
| 07/28/2023 | 350.32 | 355.07 | 349.06 | 353.92 | 353.92 | 11,221,033.60 | 31,705.00 |
| 07/27/2023 | 352.38 | 352.89 | 348.97 | 349.74 | 349.74 | 9,061,763.40 | 25,910.00 |
| 07/26/2023 | 356.26 | 356.26 | 349.57 | 351.52 | 351.52 | 1,866,219.68 | 5,309.00 |
| 07/25/2023 | 355.00 | 358.40 | 353.11 | 358.05 | 358.05 | 20,121,335.85 | 56,197.00 |
| 07/24/2023 | 361.82 | 362.56 | 355.78 | 357.06 | 357.06 | 17,043,902.04 | 47,734.00 |
| 07/21/2023 | 364.93 | 366.72 | 361.49 | 362.31 | 362.31 | 4,675,972.86 | 12,906.00 |
| 07/20/2023 | 360.70 | 365.66 | 360.27 | 361.79 | 361.79 | 16,147,411.28 | 44,632.00 |
| 07/19/2023 | 360.00 | 365.51 | 358.55 | 358.55 | 358.55 | 17,179,206.15 | 47,913.00 |
| 07/18/2023 | 356.32 | 359.21 | 353.44 | 359.00 | 359.00 | 16,564,619.00 | 46,141.00 |
| 07/17/2023 | 351.74 | 359.34 | 351.74 | 357.92 | 357.92 | 221,552.48 | 619.00 |
| 07/14/2023 | 348.84 | 353.38 | 348.38 | 352.01 | 352.01 | 13,507,327.72 | 38,372.00 |
| 07/13/2023 | 347.53 | 349.92 | 346.09 | 348.94 | 348.94 | 10,153,456.12 | 29,098.00 |
| 07/12/2023 | 342.78 | 347.63 | 342.31 | 346.03 | 346.03 | 10,487,823.27 | 30,309.00 |
| 07/11/2023 | 342.63 | 344.67 | 340.02 | 341.67 | 341.67 | 12,151,493.55 | 35,565.00 |
| 07/10/2023 | 339.02 | 346.72 | 338.85 | 344.39 | 344.39 | 17,469,527.14 | 50,726.00 |
| 07/07/2023 | 345.66 | 345.66 | 335.83 | 338.28 | 338.28 | 18,219,760.80 | 53,860.00 |
| 07/06/2023 | 347.00 | 347.89 | 344.58 | 345.85 | 345.85 | 9,795,163.70 | 28,322.00 |
| 07/05/2023 | 347.57 | 349.28 | 343.98 | 348.30 | 348.30 | 14,161,529.70 | 40,659.00 |
| 07/03/2023 | 348.77 | 348.84 | 343.83 | 347.65 | 347.65 | 12,129,856.15 | 34,891.00 |
| 06/30/2023 | 349.86 | 354.94 | 349.64 | 351.86 | 351.86 | 21,241,084.48 | 60,368.00 |
| 06/29/2023 | 349.91 | 352.74 | 347.68 | 348.20 | 348.20 | 9,455,022.80 | 27,154.00 |
| 06/28/2023 | 348.00 | 351.94 | 345.46 | 350.81 | 350.81 | 14,253,410.30 | 40,630.00 |
| 06/27/2023 | 348.05 | 349.95 | 342.63 | 346.78 | 346.78 | 16,338,886.48 | 47,116.00 |
| 06/26/2023 | 351.00 | 351.93 | 341.93 | 347.91 | 347.91 | 17,760,109.68 | 51,048.00 |
| 06/23/2023 | 346.77 | 347.91 | 342.53 | 346.06 | 346.06 | 13,596,697.40 | 39,290.00 |
| 06/22/2023 | 344.08 | 348.52 | 342.35 | 348.26 | 348.26 | 11,101,135.76 | 31,876.00 |
| 06/21/2023 | 343.58 | 345.81 | 341.22 | 343.23 | 343.23 | 11,260,689.84 | 32,808.00 |
| 06/20/2023 | 350.39 | 350.39 | 342.29 | 342.69 | 342.69 | 15,604,046.46 | 45,534.00 |
| 06/16/2023 | 350.00 | 351.76 | 347.05 | 347.96 | 347.96 | 18,299,649.36 | 52,592.00 |
| 06/15/2023 | 344.20 | 349.79 | 341.65 | 349.01 | 349.01 | 16,329,479.88 | 46,788.00 |
| 06/14/2023 | 342.63 | 342.63 | 338.18 | 340.86 | 340.86 | 7,747,066.08 | 22,728.00 |
| 06/13/2023 | 340.87 | 344.41 | 339.37 | 342.08 | 342.08 | 11,224,328.96 | 32,812.00 |
| 06/12/2023 | 335.91 | 340.98 | 331.87 | 340.60 | 340.60 | 12,370,251.40 | 36,319.00 |
| 06/09/2023 | 333.52 | 334.93 | 328.32 | 334.28 | 334.28 | 12,860,085.88 | 38,471.00 |
| 06/08/2023 | 324.00 | 334.08 | 323.02 | 332.44 | 332.44 | 17,005,968.20 | 51,155.00 |
| 06/07/2023 | 329.13 | 331.71 | 324.02 | 324.46 | 324.46 | 12,323,639.72 | 37,982.00 |
| 06/06/2023 | 337.98 | 337.98 | 328.84 | 330.38 | 330.38 | 13,277,440.88 | 40,189.00 |
| 06/05/2023 | 334.00 | 335.16 | 332.10 | 334.62 | 334.62 | 14,884,232.22 | 44,481.00 |
| 06/02/2023 | 323.00 | 334.32 | 322.39 | 333.79 | 333.79 | 2,436,333.21 | 7,299.00 |
| 06/01/2023 | 324.47 | 325.03 | 320.01 | 323.53 | 323.53 | 935,325.23 | 2,891.00 |
| 05/31/2023 | 327.13 | 328.65 | 321.84 | 323.36 | 323.36 | 19,395,456.16 | 59,981.00 |
| 05/30/2023 | 329.82 | 330.07 | 321.70 | 325.30 | 325.30 | 8,638,666.80 | 26,556.00 |
| 05/26/2023 | 328.99 | 331.49 | 326.08 | 329.88 | 329.88 | 1,773,434.88 | 5,376.00 |
| 05/25/2023 | 330.92 | 333.94 | 327.57 | 332.68 | 332.68 | 16,407,112.24 | 49,318.00 |
| 05/24/2023 | 335.77 | 336.57 | 331.38 | 334.00 | 334.00 | 15,875,688.00 | 47,532.00 |
| 05/23/2023 | 340.50 | 340.50 | 332.20 | 333.68 | 333.68 | 17,078,743.44 | 51,183.00 |
| 05/22/2023 | 344.06 | 345.87 | 337.95 | 339.96 | 339.96 | 13,137,414.24 | 38,644.00 |
| 05/19/2023 | 341.37 | 345.58 | 338.09 | 341.78 | 341.78 | 10,086,953.14 | 29,513.00 |
| 05/18/2023 | 341.10 | 341.10 | 336.54 | 339.50 | 339.50 | 14,767,571.00 | 43,498.00 |
| 05/17/2023 | 343.90 | 344.36 | 334.65 | 341.10 | 341.10 | 13,626,603.90 | 39,949.00 |
| 05/16/2023 | 347.50 | 347.93 | 342.67 | 345.19 | 345.19 | 10,758,881.92 | 31,168.00 |
| 05/15/2023 | 348.00 | 351.74 | 347.05 | 348.61 | 348.61 | 7,150,339.71 | 20,511.00 |
| 05/12/2023 | 350.42 | 351.71 | 345.99 | 347.38 | 347.38 | 6,277,851.36 | 18,072.00 |
| 05/11/2023 | 350.57 | 351.03 | 347.31 | 350.41 | 350.41 | 8,881,141.45 | 25,345.00 |
| 05/10/2023 | 348.00 | 352.42 | 346.34 | 350.10 | 350.10 | 17,092,232.10 | 48,821.00 |
| 05/09/2023 | 343.29 | 346.28 | 342.91 | 344.94 | 344.94 | 898,913.64 | 2,606.00 |